Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 36.20
0.00 (0.00%)
At close: Nov 28, 2025
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.40 | 36.60 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 26, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 1.11% | - |
| Nov 25, 2025 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 4.05% | - |
| Nov 24, 2025 | 33.60 | 34.80 | 33.60 | 34.60 | 34.60 | 2.37% | - |
| Nov 21, 2025 | 31.80 | 33.80 | 31.80 | 33.80 | 33.80 | 6.29% | - |
| Nov 20, 2025 | 32.20 | 32.60 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 19, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 1.25% | - |
| Nov 18, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Nov 14, 2025 | 33.60 | 33.60 | 33.00 | 33.60 | 33.60 | -0.59% | - |
| Nov 13, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Nov 12, 2025 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 2.98% | - |
| Nov 11, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 10, 2025 | 34.00 | 34.80 | 34.00 | 34.40 | 34.40 | 0.58% | - |
| Nov 7, 2025 | 34.00 | 34.60 | 34.00 | 34.20 | 34.20 | - | - |
| Nov 6, 2025 | 35.40 | 35.40 | 33.80 | 34.20 | 34.20 | -3.93% | - |
| Nov 5, 2025 | 35.00 | 35.80 | 34.80 | 35.60 | 35.60 | 1.14% | - |
| Nov 4, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 3, 2025 | 35.40 | 36.20 | 35.40 | 36.00 | 36.00 | 2.27% | - |
| Oct 31, 2025 | 34.80 | 35.40 | 34.80 | 35.20 | 35.20 | 1.15% | - |
| Oct 30, 2025 | 37.20 | 37.20 | 34.80 | 34.80 | 34.80 | -6.45% | - |
| Oct 29, 2025 | 37.00 | 38.00 | 37.00 | 37.20 | 37.20 | 0.54% | - |
| Oct 28, 2025 | 38.20 | 38.20 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Oct 27, 2025 | 38.80 | 39.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Oct 24, 2025 | 38.60 | 38.60 | 38.40 | 38.60 | 38.60 | - | - |
| Oct 23, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Oct 22, 2025 | 37.20 | 39.40 | 37.20 | 39.40 | 39.40 | 4.79% | - |
| Oct 21, 2025 | 36.20 | 38.00 | 36.20 | 37.60 | 37.60 | 2.73% | - |
| Oct 20, 2025 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | -1.08% | - |
| Oct 17, 2025 | 36.40 | 37.20 | 36.40 | 37.00 | 37.00 | 0.54% | - |
| Oct 16, 2025 | 37.20 | 37.40 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 15, 2025 | 36.60 | 37.40 | 36.60 | 37.20 | 37.20 | 1.64% | - |
| Oct 14, 2025 | 35.40 | 36.80 | 35.40 | 36.60 | 36.60 | 2.23% | - |
| Oct 13, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 2.29% | - |
| Oct 10, 2025 | 35.80 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Oct 9, 2025 | 36.00 | 36.80 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Oct 8, 2025 | 35.80 | 36.40 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Oct 7, 2025 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -3.23% | - |
| Oct 6, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Oct 3, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | 0.54% | - |
| Oct 2, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 2.79% | - |
| Oct 1, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 2.29% | - |
| Sep 30, 2025 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -4.37% | 1,875 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 26, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.55% | - |
| Sep 25, 2025 | 36.40 | 36.60 | 36.20 | 36.60 | 36.60 | 0.55% | - |
| Sep 24, 2025 | 36.60 | 36.80 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Sep 23, 2025 | 36.60 | 37.40 | 36.60 | 36.80 | 36.80 | - | - |
| Sep 22, 2025 | 37.40 | 37.40 | 36.60 | 36.80 | 36.80 | -2.13% | - |